| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2011 | INR | 24.25 | 24.25 | 24 | 24.05 | 24.05 | -0.2 (-0.82%) | 2,298,439 |
| 15 Jun 2011 | INR | 24.5 | 25 | 24.25 | 24.25 | 24.25 | -0.15 (-0.61%) | 1,918,593 |
| 14 Jun 2011 | INR | 24.55 | 24.6 | 24.3 | 24.4 | 24.4 | -0.1 (-0.41%) | 3,176,039 |
| 13 Jun 2011 | INR | 24.5 | 24.75 | 24.2 | 24.5 | 24.5 | +0.05 (+0.20%) | 3,143,465 |
| 10 Jun 2011 | INR | 24.35 | 24.6 | 24.35 | 24.45 | 24.45 | 0.0 (0.0%) | 991,420 |
| 9 Jun 2011 | INR | 24.55 | 24.65 | 24.45 | 24.45 | 24.45 | -0.1 (-0.41%) | 1,729,704 |
| 8 Jun 2011 | INR | 24.6 | 24.75 | 24.45 | 24.55 | 24.55 | -0.05 (-0.20%) | 1,235,733 |
| 7 Jun 2011 | INR | 24.35 | 24.7 | 24.35 | 24.6 | 24.6 | +0.05 (+0.20%) | 1,172,350 |
| 6 Jun 2011 | INR | 24.65 | 24.65 | 24.4 | 24.55 | 24.55 | -0.1 (-0.41%) | 1,074,323 |
| 3 Jun 2011 | INR | 24.75 | 25 | 24.6 | 24.65 | 24.65 | -0.1 (-0.40%) | 1,458,605 |
| 2 Jun 2011 | INR | 24.9 | 25.3 | 24.7 | 24.75 | 24.75 | -0.35 (-1.39%) | 2,885,260 |
| 1 Jun 2011 | INR | 24.9 | 25.4 | 24.85 | 25.1 | 25.1 | +0.2 (+0.80%) | 2,201,049 |
| 31 May 2011 | INR | 24.75 | 25 | 24.55 | 24.9 | 24.9 | +0.3 (+1.22%) | 2,003,575 |
| 30 May 2011 | INR | 24.95 | 25 | 24.45 | 24.6 | 24.6 | -0.25 (-1.01%) | 2,014,432 |
| 27 May 2011 | INR | 24.5 | 25.15 | 24.2 | 24.85 | 24.85 | +0.3 (+1.22%) | 4,968,514 |
| 26 May 2011 | INR | 24.4 | 24.9 | 24.15 | 24.55 | 24.55 | +0.25 (+1.03%) | 10,923,692 |
| 25 May 2011 | INR | 24.45 | 24.5 | 24.2 | 24.3 | 24.3 | -0.15 (-0.61%) | 4,533,348 |
| 24 May 2011 | INR | 24.3 | 24.5 | 24 | 24.45 | 24.45 | +0.15 (+0.62%) | 3,924,865 |
| 23 May 2011 | INR | 24.55 | 24.55 | 24.1 | 24.3 | 24.3 | -0.2 (-0.82%) | 2,623,000 |
| 20 May 2011 | INR | 24.15 | 24.6 | 24.15 | 24.5 | 24.5 | +0.2 (+0.82%) | 968,543 |
| 19 May 2011 | INR | 24.6 | 24.7 | 24.2 | 24.3 | 24.3 | -0.3 (-1.22%) | 1,414,268 |
| 18 May 2011 | INR | 24.6 | 24.8 | 24.6 | 24.6 | 24.6 | -0.05 (-0.20%) | 1,370,352 |
| 17 May 2011 | INR | 24.95 | 24.95 | 24.6 | 24.65 | 24.65 | -0.15 (-0.60%) | 1,656,650 |
| 16 May 2011 | INR | 25.4 | 25.4 | 24.45 | 24.8 | 24.8 | -0.2 (-0.80%) | 1,005,344 |
| 13 May 2011 | INR | 23.35 | 25.1 | 23.35 | 25 | 25 | +0.15 (+0.60%) | 1,134,667 |
| 12 May 2011 | INR | 25.2 | 25.2 | 24.7 | 24.85 | 24.85 | -0.25 (-1.00%) | 1,454,525 |
| 11 May 2011 | INR | 24.85 | 25.25 | 24.8 | 25.1 | 25.1 | +0.25 (+1.01%) | 1,709,745 |
| 10 May 2011 | INR | 24.9 | 24.95 | 24.7 | 24.85 | 24.85 | +0.05 (+0.20%) | 1,037,730 |
| 9 May 2011 | INR | 25 | 25 | 24.65 | 24.8 | 24.8 | -0.05 (-0.20%) | 1,251,540 |
| 6 May 2011 | INR | 25.3 | 25.3 | 24.55 | 24.85 | 24.85 | +0.4 (+1.64%) | 2,438,683 |
